FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Estados Unidos →
22,800.20
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20,822.16 20,885.57 20,822.16 20,880.61 0.0K
09:35 20,880.34 20,880.34 20,858.39 20,858.57 0.0K
09:40 20,859.20 20,867.56 20,856.20 20,857.79 0.0K
09:45 20,859.85 20,868.37 20,850.41 20,865.93 0.0K
09:50 20,864.98 20,880.08 20,864.20 20,872.24 0.0K
09:55 20,872.46 20,882.38 20,872.43 20,879.84 0.0K
10:00 20,882.69 20,892.40 20,882.38 20,892.23 0.0K
10:05 20,891.14 20,899.79 20,891.14 20,891.67 0.0K
10:10 20,891.45 20,907.66 20,891.45 20,903.02 0.0K
10:15 20,902.88 20,907.68 20,902.38 20,902.78 0.0K
10:20 20,902.33 20,916.27 20,895.23 20,916.27 0.0K
10:25 20,916.07 20,918.91 20,912.68 20,918.45 0.0K
10:30 20,918.98 20,921.22 20,912.69 20,912.69 0.0K
10:35 20,912.99 20,926.70 20,912.74 20,926.20 0.0K
10:40 20,926.01 20,939.55 20,924.70 20,939.34 0.0K
10:45 20,938.81 20,941.60 20,933.78 20,938.75 0.0K
10:50 20,938.30 20,944.38 20,934.19 20,940.48 0.0K
10:55 20,940.37 20,940.37 20,927.32 20,929.74 0.0K
11:00 20,930.17 20,944.46 20,929.30 20,941.09 0.0K
11:05 20,940.59 20,943.83 20,931.26 20,931.87 0.0K
11:10 20,931.54 20,940.80 20,927.71 20,931.75 0.0K
11:15 20,931.73 20,938.25 20,929.70 20,936.59 0.0K
11:20 20,935.97 20,940.14 20,934.61 20,939.59 0.0K
11:25 20,939.58 20,948.19 20,938.62 20,948.08 0.0K
11:30 20,948.08 20,948.08 20,915.14 20,934.64 0.0K
11:35 20,934.60 20,942.05 20,934.60 20,936.08 0.0K
11:40 20,937.34 20,939.34 20,930.21 20,938.55 0.0K
11:45 20,938.46 20,941.03 20,935.27 20,935.27 0.0K
11:50 20,934.91 20,938.04 20,933.91 20,934.15 0.0K
11:55 20,934.43 20,940.36 20,933.64 20,940.27 0.0K
12:00 20,939.87 20,954.87 20,939.66 20,948.01 0.0K
12:05 20,948.55 20,952.45 20,947.90 20,949.16 0.0K
12:10 20,949.57 20,953.22 20,946.84 20,948.56 0.0K
12:15 20,948.61 20,955.27 20,948.00 20,953.63 0.0K
12:20 20,953.65 20,959.37 20,951.10 20,958.91 0.0K
12:25 20,959.01 20,959.83 20,956.07 20,957.74 0.0K
12:30 20,957.78 20,963.52 20,957.78 20,963.39 0.0K
12:35 20,963.48 20,968.20 20,962.71 20,966.93 0.0K
12:40 20,966.92 20,967.05 20,962.83 20,963.33 0.0K
12:45 20,962.67 20,970.28 20,962.67 20,969.45 0.0K
12:50 20,970.01 20,975.55 20,970.01 20,975.58 0.0K
12:55 20,975.64 20,976.46 20,973.10 20,974.19 0.0K
13:00 20,974.13 20,975.00 20,967.40 20,969.27 0.0K
13:05 20,969.22 20,978.35 20,964.52 20,977.90 0.0K
13:10 20,978.28 20,995.07 20,978.28 20,993.52 0.0K
13:15 20,993.24 20,994.18 20,985.33 20,986.64 0.0K
13:20 20,986.84 20,988.32 20,983.92 20,983.92 0.0K
13:25 20,984.18 20,984.34 20,976.76 20,978.76 0.0K
13:30 20,978.80 20,979.76 20,975.80 20,978.62 0.0K
13:35 20,978.97 20,982.95 20,977.60 20,979.33 0.0K
13:40 20,979.28 20,979.28 20,973.46 20,974.17 0.0K
13:45 20,974.24 20,974.24 20,967.09 20,967.60 0.0K
13:50 20,967.83 20,971.81 20,967.53 20,967.71 0.0K
13:55 20,967.67 20,967.86 20,956.09 20,956.31 0.0K
14:00 20,955.68 20,955.68 20,929.13 20,936.97 0.0K
14:05 20,935.59 20,939.96 20,929.58 20,935.43 0.0K
14:10 20,935.65 20,935.65 20,924.20 20,924.38 0.0K
14:15 20,924.43 20,928.62 20,920.71 20,922.52 0.0K
14:20 20,922.68 20,925.99 20,918.62 20,925.62 0.0K
14:25 20,925.49 20,925.90 20,913.19 20,916.33 0.0K
14:30 20,916.11 20,922.24 20,916.11 20,920.43 0.0K
14:35 20,920.53 20,928.80 20,920.53 20,926.77 0.0K
14:40 20,927.16 20,928.56 20,922.99 20,924.17 0.0K
14:45 20,924.26 20,928.20 20,923.29 20,927.33 0.0K
14:50 20,927.51 20,937.66 20,927.51 20,937.66 0.0K
14:55 20,937.76 20,958.94 20,937.67 20,952.68 0.0K
15:00 20,953.18 20,968.55 20,953.10 20,967.17 0.0K
15:05 20,967.10 20,978.12 20,966.45 20,970.35 0.0K
15:10 20,971.02 20,971.62 20,963.40 20,963.78 0.0K
15:15 20,964.03 20,964.48 20,956.03 20,959.39 0.0K
15:20 20,959.45 20,964.45 20,957.01 20,962.35 0.0K
15:25 20,962.19 20,962.19 20,956.21 20,956.34 0.0K
15:30 20,956.41 20,956.48 20,941.53 20,946.51 0.0K
15:35 20,946.63 20,946.63 20,938.04 20,939.66 0.0K
15:40 20,939.57 20,941.20 20,929.18 20,939.71 0.0K
15:45 20,939.95 20,940.13 20,929.30 20,929.30 0.0K
15:50 20,928.94 20,945.25 20,926.47 20,945.22 0.0K
15:55 20,946.58 20,972.53 20,945.44 20,966.73 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles